Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,78 | -0,15 % | $6,79 | $6,79 | $6,71 | 12,10K |
| 2026-10-01 | $6,79 | +0,89 % | $6,70 | $7,04 | $6,68 | 275,20K |
| 2026-09-30 | $6,73 | -4,67 % | $6,90 | $7,11 | $6,72 | 366,20K |
| 2026-09-29 | $7,06 | +0,86 % | $6,90 | $7,41 | $6,86 | 357,10K |
| 2026-09-28 | $7,00 | +1,60 % | $6,87 | $7,10 | $6,72 | 174,50K |
| 2026-09-25 | $6,89 | -1,43 % | $7,03 | $7,29 | $6,85 | 404,10K |
| 2026-09-24 | $6,99 | -4,12 % | $7,16 | $7,36 | $6,81 | 685,30K |
| 2026-09-23 | $7,29 | -3,57 % | $7,40 | $7,64 | $7,14 | 595,50K |
| 2026-09-22 | $7,56 | -14,48 % | $8,92 | $8,98 | $7,22 | 1,78M |
| 2026-09-21 | $8,84 | +20,93 % | $7,53 | $8,87 | $7,50 | 663,90K |
| 2026-09-18 | $7,31 | -7,00 % | $7,88 | $8,07 | $7,08 | 1,15M |
| 2026-09-17 | $7,86 | -3,91 % | $8,18 | $8,21 | $7,76 | 1,30M |
| 2026-09-16 | $8,18 | +0,49 % | $8,06 | $8,30 | $7,90 | 1,13M |
| 2026-09-15 | $8,14 | +2,52 % | $8,01 | $8,33 | $7,80 | 1,07M |
| 2026-09-14 | $7,94 | +2,58 % | $7,95 | $8,21 | $7,80 | 768,50K |
| 2026-09-11 | $7,74 | -5,26 % | $8,05 | $8,31 | $7,56 | 1,17M |
| 2026-09-10 | $8,17 | +14,91 % | $6,86 | $8,25 | $6,86 | 704,30K |
| 2026-09-09 | $7,11 | -5,45 % | $8,06 | $8,06 | $6,81 | 1,00M |
| 2026-09-08 | $7,52 | -7,39 % | $8,33 | $8,71 | $7,28 | 1,29M |
| 2026-09-04 | $8,12 | -9,48 % | $9,10 | $9,12 | $8,08 | 301,40K |
| 2026-09-03 | $8,97 | +7,30 % | $8,19 | $9,32 | $8,05 | 1,41M |
| 2026-09-02 | $8,36 | +3,59 % | $7,95 | $8,59 | $7,81 | 612,60K |
| 2026-09-01 | $8,07 | -13,04 % | $9,07 | $9,07 | $7,56 | 399,90K |
| 2026-08-31 | $9,28 | -1,07 % | $9,45 | $10,00 | $9,16 | 1,10M |
| 2026-08-28 | $9,38 | -4,09 % | $9,82 | $9,99 | $9,18 | 350,20K |
| 2026-08-27 | $9,78 | +4,38 % | $9,59 | $10,00 | $9,31 | 395,50K |
| 2026-08-26 | $9,37 | -10,76 % | $10,10 | $10,80 | $9,08 | 518,60K |
| 2026-08-25 | $10,50 | -0,38 % | $10,41 | $11,28 | $9,55 | 870,30K |
| 2026-08-24 | $10,54 | +23,71 % | $9,70 | $10,60 | $8,26 | 1,44M |
| 2026-08-21 | $8,52 | +25,29 % | $6,73 | $8,58 | $6,69 | 576,10K |
| 2026-08-20 | $6,80 | +0,74 % | $6,99 | $7,20 | $6,40 | 390,00K |
| 2026-08-19 | $6,75 | +3,05 % | $6,61 | $7,20 | $6,56 | 320,30K |
| 2026-08-18 | $6,55 | -2,82 % | $6,64 | $6,70 | $6,40 | 118,20K |
| 2026-08-17 | $6,74 | -3,58 % | $6,99 | $7,10 | $6,72 | 110,00K |
| 2026-08-14 | $6,99 | +0,58 % | $7,00 | $7,10 | $6,82 | 91,80K |
| 2026-08-13 | $6,95 | -2,11 % | $7,16 | $7,30 | $6,85 | 91,20K |
| 2026-08-12 | $7,10 | +3,05 % | $6,96 | $7,25 | $6,69 | 163,20K |
| 2026-08-11 | $6,89 | +1,03 % | $6,72 | $6,95 | $6,61 | 67,10K |
| 2026-08-10 | $6,82 | +2,56 % | $6,55 | $6,88 | $6,55 | 214,70K |
| 2026-08-07 | $6,65 | +1,99 % | $7,01 | $7,37 | $6,55 | 256,10K |
| 2026-08-06 | $6,52 | -6,86 % | $7,00 | $7,11 | $6,32 | 133,80K |
| 2026-08-05 | $7,00 | -2,78 % | $7,20 | $7,60 | $6,87 | 218,60K |
| 2026-08-04 | $7,20 | +5,88 % | $6,70 | $7,27 | $6,41 | 162,70K |
| 2026-08-03 | $6,80 | +4,78 % | $6,59 | $7,07 | $6,28 | 158,10K |
| 2026-07-31 | $6,49 | +2,20 % | $6,36 | $6,82 | $6,28 | 115,00K |
| 2026-07-30 | $6,35 | +9,29 % | $5,93 | $6,48 | $5,82 | 222,30K |
| 2026-07-29 | $5,81 | -11,70 % | $6,45 | $6,57 | $5,61 | 363,00K |
| 2026-07-28 | $6,58 | -5,46 % | $6,90 | $7,11 | $6,20 | 313,80K |
| 2026-07-27 | $6,96 | -1,28 % | $7,15 | $7,42 | $6,67 | 92,10K |
| 2026-07-24 | $7,05 | +11,02 % | $6,45 | $7,11 | $6,20 | 299,60K |
| 2026-07-23 | $6,35 | -12,41 % | $7,20 | $7,39 | $6,26 | 253,50K |
| 2026-07-22 | $7,25 | -1,89 % | $7,40 | $7,80 | $7,20 | 179,00K |
| 2026-07-21 | $7,39 | -2,25 % | $7,50 | $7,70 | $7,34 | 66,80K |
| 2026-07-20 | $7,56 | +0,27 % | $7,67 | $7,74 | $7,51 | 65,50K |
| 2026-07-17 | $7,54 | -1,95 % | $7,42 | $7,92 | $7,35 | 89,10K |
| 2026-07-16 | $7,69 | +5,20 % | $7,30 | $7,91 | $7,30 | 89,70K |
| 2026-07-15 | $7,31 | -0,81 % | $7,29 | $7,70 | $7,25 | 43,30K |
| 2026-07-14 | $7,37 | +3,80 % | $7,15 | $7,69 | $7,15 | 109,90K |
| 2026-07-13 | $7,10 | -9,67 % | $7,74 | $7,79 | $7,10 | 132,60K |
| 2026-07-10 | $7,86 | -1,63 % | $7,92 | $8,03 | $7,82 | 94,20K |
| 2026-07-09 | $7,99 | +1,65 % | $7,96 | $8,08 | $7,74 | 131,90K |
| 2026-07-08 | $7,86 | -2,12 % | $8,01 | $8,03 | $7,68 | 137,40K |
| 2026-07-07 | $8,03 | +2,16 % | $7,85 | $8,11 | $7,46 | 243,20K |
| 2026-07-06 | $7,86 | -1,87 % | $7,88 | $8,02 | $7,63 | 160,30K |
| 2026-07-02 | $8,01 | -0,74 % | $8,11 | $8,19 | $7,60 | 214,70K |
| 2026-07-01 | $8,07 | +0,87 % | $8,16 | $8,44 | $7,84 | 267,50K |
| 2026-06-30 | $8,00 | +5,26 % | $7,51 | $8,18 | $7,51 | 260,60K |
| 2026-06-29 | $7,60 | -1,55 % | $7,71 | $7,97 | $7,30 | 163,30K |
| 2026-06-26 | $7,72 | +0,13 % | $7,80 | $8,16 | $7,61 | 326,10K |
| 2026-06-25 | $7,71 | -7,33 % | $8,20 | $8,38 | $7,71 | 182,50K |
| 2026-06-24 | $8,32 | +4,39 % | $7,97 | $8,50 | $7,68 | 388,30K |
| 2026-06-23 | $7,97 | +0,25 % | $7,84 | $8,40 | $7,84 | 151,00K |
| 2026-06-22 | $7,95 | -2,93 % | $8,06 | $8,60 | $7,85 | 379,50K |
| 2026-06-18 | $8,19 | -3,99 % | $8,37 | $8,46 | $7,95 | 279,50K |
| 2026-06-17 | $8,53 | +2,40 % | $8,33 | $8,93 | $8,20 | 127,50K |
| 2026-06-16 | $8,33 | -0,24 % | $8,30 | $8,77 | $8,11 | 195,00K |
| 2026-06-15 | $8,35 | +1,46 % | $8,57 | $8,79 | $8,19 | 199,20K |
| 2026-06-12 | $8,23 | -14,18 % | $9,45 | $9,56 | $8,03 | 410,40K |
| 2026-06-11 | $9,59 | +4,58 % | $9,00 | $9,97 | $8,86 | 210,00K |
| 2026-06-10 | $9,17 | +5,77 % | $8,42 | $9,40 | $8,40 | 251,80K |
| 2026-06-09 | $8,67 | +3,83 % | $8,81 | $9,23 | $8,42 | 196,20K |
| 2026-06-08 | $8,35 | -6,18 % | $8,89 | $9,09 | $8,06 | 277,40K |
| 2026-06-05 | $8,90 | -14,18 % | $10,00 | $10,72 | $8,60 | 405,20K |
| 2026-06-04 | $10,37 | +6,14 % | $10,05 | $10,55 | $9,55 | 269,00K |
| 2026-06-03 | $9,77 | -10,78 % | $11,09 | $11,09 | $9,60 | 295,10K |
| 2026-06-02 | $10,95 | -10,32 % | $11,57 | $11,78 | $10,50 | 426,20K |
| 2026-06-01 | $12,21 | +28,80 % | $9,61 | $12,48 | $9,61 | 488,20K |
| 2026-05-29 | $9,48 | -5,39 % | $9,93 | $10,00 | $9,01 | 320,90K |
| 2026-05-28 | $10,02 | -3,88 % | $10,40 | $10,56 | $9,51 | 288,30K |
| 2026-05-27 | $10,43 | +6,70 % | $10,09 | $11,24 | $9,76 | 393,10K |